Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 5.26% | 999,000 | 0 | 0 |
1.70
2
2
|
2 tháng
(2024-07-22) |
0.10 | 5.26% | 2,010,300 | 0 | 0 |
1.70
2
2
|
3 tháng
(2024-06-20) |
0.10 | 5.26% | 3,007,800 | 1 | 0 |
1.70
2.20
2
|
6 tháng
(2024-03-22) |
-0.10 | -4.76% | 5,179,900 | 17,601 | 0.0 |
1.70
2.30
2
|
12 tháng
(2023-09-25) |
-0.40 | -16.67% | 6,368,200 | 17,601 | 0.0 |
1.70
2.50
2
|
24 tháng
(2022-09-29) |
-0.70 | -25.93% | 12,891,764 | 17,601 | 0.0 |
1.30
3.20
2
|
36 tháng
(2021-10-04) |
-2.60 | -56.52% | 41,752,433 | 11,161 | -0.0 |
1.30
8.90
2
|
60 tháng
(2019-10-15) |
0.50 | 33.33% | 71,864,732 | -694,039 | -0.9 |
1.10
8.90
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2009 |
1.75
|
100 | 1.69 | 1.75 | 1.75 | 0 | 0 | 0 | |
04/02/2009 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
03/02/2009 |
1.69
|
300 | 1.58 | 1.69 | 1.69 | 0 | 0 | 0 | |
02/02/2009 |
1.58
|
1,100 | 1.77 | 1.77 | 1.58 | 0 | 0 | 0 | |
23/01/2009 |
1.77
|
1,800 | 1.65 | 1.77 | 1.54 | 0 | 0 | 0 | |
22/01/2009 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
21/01/2009 |
1.65
|
300 | 1.87 | 1.87 | 1.65 | 0 | 0 | 0 | |
20/01/2009 |
1.87
|
600 | 1.75 | 1.87 | 1.65 | 0 | 0 | 0 | |
19/01/2009 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
16/01/2009 |
1.75
|
900 | 1.72 | 1.75 | 1.75 | 0 | 0 | 0 | |
15/01/2009 |
1.72
|
3,400 | 1.71 | 1.72 | 1.69 | 0 | 3,200 | 0 | |
14/01/2009 |
1.71
|
3,000 | 1.62 | 1.71 | 1.67 | 0 | 1,000 | 0 | |
13/01/2009 |
1.62
|
2,100 | 1.52 | 1.62 | 1.54 | 0 | 0 | 0 | |
12/01/2009 |
1.52
|
1,000 | 1.67 | 1.67 | 1.52 | 0 | 0 | 0 | |
09/01/2009 |
1.67
|
1,600 | 1.57 | 1.67 | 1.47 | 0 | 0 | 0 | |
08/01/2009 |
1.57
|
1,700 | 1.47 | 1.57 | 1.52 | 0 | 0 | 0 | |
07/01/2009 |
1.47
|
700 | 1.41 | 1.47 | 1.44 | 0 | 0 | 0 | |
06/01/2009 |
1.41
|
300 | 1.32 | 1.41 | 1.41 | 0 | 0 | 0 | |
05/01/2009 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
02/01/2009 |
1.32
|
200 | 1.22 | 1.32 | 1.32 | 0 | 0 | 0 | |
31/12/2008 |
1.22
|
1,100 | 1.27 | 1.35 | 1.22 | 0 | 0 | 0 | |
30/12/2008 |
1.27
|
100 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
29/12/2008 |
1.27
|
1,800 | 1.20 | 1.27 | 1.14 | 0 | 0 | 0 | |
26/12/2008 |
1.20
|
300 | 1.24 | 1.24 | 1.20 | 0 | 0 | 0 | |
25/12/2008 |
1.24
|
1,100 | 1.27 | 1.35 | 1.24 | 0 | 0 | 0 | |
24/12/2008 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
23/12/2008 |
1.27
|
2,000 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 | |
22/12/2008 |
1.31
|
2,200 | 1.30 | 1.31 | 1.31 | 0 | 0 | 0 | |
19/12/2008 |
1.30
|
2,200 | 1.28 | 1.30 | 1.22 | 0 | 0 | 0 | |
18/12/2008 |
1.28
|
2,200 | 1.28 | 1.28 | 1.22 | 0 | 2,000 | 0 | |
17/12/2008 |
1.28
|
4,200 | 1.34 | 1.34 | 1.14 | 0 | 0 | 0 | |
16/12/2008 |
1.34
|
2,800 | 1.25 | 1.34 | 1.17 | 0 | 0 | 0 | |
15/12/2008 |
1.25
|
1,200 | 1.25 | 1.34 | 1.22 | 0 | 0 | 0 | |
12/12/2008 |
1.25
|
2,000 | 1.32 | 1.32 | 1.25 | 0 | 0 | 0 | |
11/12/2008 |
1.32
|
1,000 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 | |
10/12/2008 |
1.35
|
4,000 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 | |
09/12/2008 |
1.41
|
4,200 | 1.42 | 1.54 | 1.41 | 0 | 0 | 0 | |
08/12/2008 |
1.42
|
1,500 | 1.57 | 1.60 | 1.42 | 0 | 0 | 0 | |
05/12/2008 |
1.57
|
3,500 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 | |
04/12/2008 |
1.58
|
1,000 | 1.69 | 1.69 | 1.58 | 0 | 0 | 0 | |
03/12/2008 |
1.69
|
4,800 | 1.82 | 1.82 | 1.69 | 0 | 0 | 0 | |
02/12/2008 |
1.82
|
14,000 | 1.84 | 1.84 | 1.71 | 0 | 0 | 0 | |
01/12/2008 |
1.84
|
15,000 | 1.79 | 1.84 | 1.84 | 0 | 0 | 0 | |
28/11/2008 |
1.79
|
11,100 | 1.68 | 1.79 | 1.74 | 0 | 0 | 0 | |
27/11/2008 |
1.68
|
10,500 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 | |
26/11/2008 |
1.68
|
21,500 | 1.58 | 1.69 | 1.68 | 0 | 0 | 0 | |
25/11/2008 |
1.58
|
2,300 | 1.69 | 1.79 | 1.58 | 0 | 0 | 0 | |
24/11/2008 |
1.69
|
10,000 | 1.58 | 1.69 | 1.69 | 0 | 0 | 0 | |
21/11/2008 |
1.58
|
2,000 | 1.69 | 1.78 | 1.58 | 0 | 0 | 0 | |
20/11/2008 |
1.69
|
2,500 | 1.57 | 1.71 | 1.52 | 0 | 0 | 0 | |
19/11/2008 |
1.57
|
1,100 | 1.72 | 1.72 | 1.57 | 0 | 0 | 0 | |
18/11/2008 |
1.72
|
13,400 | 1.71 | 1.75 | 1.52 | 0 | 0 | 0 | |
17/11/2008 |
1.71
|
3,500 | 1.64 | 1.71 | 1.62 | 0 | 0 | 0 | |
14/11/2008 |
1.64
|
9,100 | 1.55 | 1.64 | 1.57 | 0 | 0 | 0 | |
13/11/2008 |
1.55
|
3,200 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
12/11/2008 |
1.58
|
3,200 | 1.50 | 1.58 | 1.42 | 0 | 0 | 0 | |
11/11/2008 |
1.50
|
1,800 | 1.60 | 1.69 | 1.50 | 0 | 0 | 0 | |
10/11/2008 |
1.60
|
1,200 | 1.57 | 1.60 | 1.60 | 0 | 0 | 0 | |
07/11/2008 |
1.57
|
700 | 1.60 | 1.72 | 1.57 | 0 | 0 | 0 | |
06/11/2008 |
1.60
|
3,400 | 1.82 | 1.82 | 1.60 | 0 | 0 | 0 | |
05/11/2008 |
1.82
|
7,900 | 1.78 | 1.85 | 1.71 | 0 | 0 | 0 | |
04/11/2008 |
1.78
|
400 | 1.75 | 1.85 | 1.78 | 0 | 0 | 0 | |
03/11/2008 |
1.75
|
100 | 1.64 | 1.75 | 1.75 | 0 | 0 | 0 | |
31/10/2008 |
1.64
|
3,400 | 1.75 | 1.87 | 1.64 | 0 | 0 | 0 | |
30/10/2008 |
1.75
|
100 | 1.88 | 1.88 | 1.75 | 0 | 0 | 0 | |
29/10/2008 |
1.88
|
3,800 | 2.01 | 2.01 | 1.88 | 0 | 0 | 0 | |
28/10/2008 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
27/10/2008 |
2.01
|
0 | 1.97 | 2.01 | 2.01 | 0 | 0 | 0 | |
24/10/2008 |
1.97
|
400 | 1.99 | 2.12 | 1.97 | 0 | 0 | 0 | |
23/10/2008 |
1.99
|
100 | 2.14 | 2.14 | 1.99 | 0 | 100 | 0 | |
22/10/2008 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
21/10/2008 |
2.14
|
100 | 2.08 | 2.14 | 2.14 | 0 | 0 | 0 | |
20/10/2008 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
17/10/2008 |
2.08
|
100 | 1.94 | 2.08 | 2.08 | 0 | 0 | 0 | |
16/10/2008 |
1.94
|
400 | 1.92 | 1.99 | 1.94 | 0 | 0 | 0 | |
15/10/2008 |
1.92
|
1,400 | 1.97 | 1.99 | 1.92 | 0 | 0 | 0 | |
14/10/2008 |
1.97
|
2,300 | 1.79 | 1.97 | 1.71 | 0 | 0 | 0 | |
13/10/2008 |
1.79
|
2,600 | 1.92 | 2.05 | 1.79 | 0 | 0 | 0 | |
10/10/2008 |
1.92
|
400 | 2.07 | 2.07 | 1.92 | 0 | 0 | 0 | |
09/10/2008 |
2.07
|
4,400 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 | |
08/10/2008 |
2.18
|
1,200 | 2.21 | 2.34 | 2.18 | 0 | 0 | 0 | |
07/10/2008 |
2.21
|
400 | 2.31 | 2.45 | 2.21 | 0 | 0 | 0 | |
06/10/2008 |
2.31
|
2,700 | 2.31 | 2.49 | 2.31 | 0 | 0 | 0 | |
03/10/2008 |
2.31
|
1,700 | 2.39 | 2.52 | 2.31 | 0 | 0 | 0 | |
02/10/2008 |
2.39
|
1,800 | 2.32 | 2.46 | 2.32 | 0 | 0 | 0 | |
01/10/2008 |
2.32
|
300 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 | |
30/09/2008 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
29/09/2008 |
2.49
|
0 | 2.42 | 2.49 | 2.49 | 0 | 0 | 0 | |
26/09/2008 |
2.42
|
400 | 2.38 | 2.56 | 2.42 | 0 | 0 | 0 | |
25/09/2008 |
2.38
|
500 | 2.21 | 2.52 | 2.38 | 0 | 0 | 0 | |
24/09/2008 |
2.21
|
2,000 | 2.36 | 2.49 | 2.21 | 0 | 0 | 0 | |
23/09/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/09/2008 |
2.36
|
900 | 2.26 | 2.41 | 2.11 | 0 | 0 | 0 | |
22/09/2008 |
2.26
|
3,000 | 2.14 | 2.26 | 2.26 | 100 | 0 | 0 | |
19/09/2008 |
2.14
|
1,200 | 1.94 | 2.14 | 2.13 | 0 | 0 | 0 | |
18/09/2008 |
1.94
|
400 | 2.01 | 2.18 | 1.94 | 0 | 0 | 0 | |
17/09/2008 |
2.01
|
300 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 | |
16/09/2008 |
2.11
|
3,800 | 2.17 | 2.32 | 2.11 | 0 | 0 | 0 | |
15/09/2008 |
2.17
|
4,800 | 2.26 | 2.40 | 2.11 | 0 | 0 | 0 | |
12/09/2008 |
2.26
|
6,000 | 2.36 | 2.36 | 2.26 | 1,000 | 0 | 0 | |
11/09/2008 |
2.36
|
1,000 | 2.39 | 2.70 | 2.36 | 0 | 0 | 0 |